COFCO Biotechnology Co., Ltd. (SHE:000930)
China · Delayed Price · Currency is CNY 4.480
-0.170 (-3.66%)
Jul 24, 2026, 3:04 PM CST
COFCO Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.65 | 4.68 | 4.47 | 4.48 | 4.48 | -3.66% | 17,173,040 |
| Jul 23, 2026 | 4.54 | 4.67 | 4.51 | 4.65 | 4.65 | 1.75% | 16,078,100 |
| Jul 22, 2026 | 4.52 | 4.58 | 4.45 | 4.57 | 4.57 | 0.66% | 19,997,600 |
| Jul 21, 2026 | 4.56 | 4.66 | 4.51 | 4.54 | 4.54 | -1.52% | 26,057,450 |
| Jul 20, 2026 | 4.54 | 4.68 | 4.53 | 4.61 | 4.61 | 1.77% | 23,341,001 |
| Jul 17, 2026 | 4.66 | 4.73 | 4.52 | 4.53 | 4.53 | -2.79% | 21,349,500 |
| Jul 16, 2026 | 4.64 | 4.69 | 4.56 | 4.66 | 4.66 | 0.43% | 18,786,830 |
| Jul 15, 2026 | 4.57 | 4.68 | 4.51 | 4.67 | 4.64 | 1.74% | 18,171,277 |
| Jul 14, 2026 | 4.49 | 4.64 | 4.47 | 4.59 | 4.56 | 2.23% | 23,838,059 |
| Jul 13, 2026 | 4.47 | 4.52 | 4.43 | 4.49 | 4.46 | 0.45% | 19,519,800 |
| Jul 10, 2026 | 4.37 | 4.53 | 4.30 | 4.47 | 4.44 | 2.29% | 17,446,329 |
| Jul 9, 2026 | 4.38 | 4.44 | 4.34 | 4.37 | 4.34 | -1.13% | 13,173,600 |
| Jul 8, 2026 | 4.38 | 4.46 | 4.34 | 4.42 | 4.39 | 0.68% | 12,366,300 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.36 | 4.39 | 4.36 | -2.44% | 13,391,400 |
| Jul 6, 2026 | 4.46 | 4.52 | 4.43 | 4.50 | 4.47 | 0.90% | 14,093,700 |
| Jul 3, 2026 | 4.45 | 4.50 | 4.38 | 4.46 | 4.43 | - | 15,811,100 |
| Jul 2, 2026 | 4.36 | 4.48 | 4.34 | 4.46 | 4.43 | 2.06% | 25,774,752 |
| Jul 1, 2026 | 4.26 | 4.42 | 4.25 | 4.37 | 4.34 | 2.82% | 26,013,938 |
| Jun 30, 2026 | 4.34 | 4.36 | 4.24 | 4.25 | 4.22 | -2.52% | 22,451,446 |
| Jun 29, 2026 | 4.41 | 4.43 | 4.29 | 4.36 | 4.33 | -1.58% | 24,810,007 |
| Jun 26, 2026 | 4.52 | 4.55 | 4.42 | 4.43 | 4.40 | -2.21% | 20,888,972 |
| Jun 25, 2026 | 4.60 | 4.62 | 4.48 | 4.53 | 4.50 | -1.52% | 13,611,861 |
| Jun 24, 2026 | 4.73 | 4.74 | 4.59 | 4.60 | 4.57 | -2.34% | 13,574,095 |
| Jun 23, 2026 | 4.71 | 4.80 | 4.68 | 4.71 | 4.68 | -0.21% | 16,311,758 |
| Jun 22, 2026 | 4.66 | 4.75 | 4.54 | 4.72 | 4.69 | 1.07% | 19,245,373 |
| Jun 18, 2026 | 4.73 | 4.73 | 4.63 | 4.67 | 4.64 | -1.27% | 11,941,490 |
| Jun 17, 2026 | 4.87 | 4.87 | 4.70 | 4.73 | 4.70 | -2.87% | 15,969,680 |
| Jun 16, 2026 | 4.92 | 4.93 | 4.84 | 4.87 | 4.84 | -1.22% | 11,654,010 |
| Jun 15, 2026 | 4.96 | 5.01 | 4.89 | 4.93 | 4.90 | -0.20% | 13,109,200 |
| Jun 12, 2026 | 4.90 | 4.98 | 4.81 | 4.94 | 4.91 | 1.86% | 16,778,230 |
| Jun 11, 2026 | 4.84 | 4.90 | 4.78 | 4.85 | 4.82 | - | 12,591,800 |
| Jun 10, 2026 | 4.82 | 4.87 | 4.79 | 4.85 | 4.82 | 0.41% | 13,004,390 |
| Jun 9, 2026 | 4.92 | 4.94 | 4.82 | 4.83 | 4.80 | -1.83% | 13,845,092 |
| Jun 8, 2026 | 5.02 | 5.06 | 4.87 | 4.92 | 4.89 | -2.57% | 17,879,961 |
| Jun 5, 2026 | 5.00 | 5.12 | 5.00 | 5.05 | 5.02 | 0.40% | 13,699,560 |
| Jun 4, 2026 | 5.14 | 5.17 | 5.00 | 5.03 | 5.00 | -2.14% | 14,825,990 |
| Jun 3, 2026 | 5.18 | 5.19 | 5.06 | 5.14 | 5.11 | -0.58% | 13,398,500 |
| Jun 2, 2026 | 5.27 | 5.28 | 5.14 | 5.17 | 5.14 | -1.71% | 18,280,280 |
| Jun 1, 2026 | 5.10 | 5.27 | 5.06 | 5.26 | 5.23 | 2.94% | 19,191,910 |
| May 29, 2026 | 5.08 | 5.17 | 5.06 | 5.11 | 5.08 | 0.39% | 14,778,930 |
| May 28, 2026 | 5.10 | 5.14 | 5.02 | 5.09 | 5.06 | -0.20% | 12,014,850 |
| May 27, 2026 | 5.22 | 5.23 | 5.04 | 5.10 | 5.07 | -2.30% | 17,796,380 |
| May 26, 2026 | 5.19 | 5.22 | 5.14 | 5.22 | 5.19 | 0.58% | 13,438,840 |
| May 25, 2026 | 5.22 | 5.26 | 5.14 | 5.19 | 5.16 | -0.38% | 13,649,000 |
| May 22, 2026 | 5.22 | 5.26 | 5.15 | 5.21 | 5.18 | 0.39% | 15,029,210 |
| May 21, 2026 | 5.34 | 5.37 | 5.18 | 5.19 | 5.16 | -2.81% | 18,697,680 |
| May 20, 2026 | 5.44 | 5.45 | 5.32 | 5.34 | 5.31 | -2.20% | 14,743,200 |
| May 19, 2026 | 5.45 | 5.48 | 5.38 | 5.46 | 5.42 | 0.18% | 12,453,370 |
| May 18, 2026 | 5.54 | 5.55 | 5.40 | 5.45 | 5.41 | -1.62% | 17,930,200 |
| May 15, 2026 | 5.65 | 5.66 | 5.48 | 5.54 | 5.50 | -1.77% | 19,417,320 |